Dusseldorf - Delayed Quote EUR

Yamaha Motor Co Ltd (YMA.DU)

Compare
7.94
-0.04
(-0.55%)
At close: January 31 at 7:31:22 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20257.998.147.947.947.942
Jan 30, 20257.998.007.977.997.99-
Jan 29, 20258.008.038.008.028.02-
Jan 28, 20258.018.048.018.028.02-
Jan 27, 20258.058.118.058.108.10-
Jan 24, 20257.787.847.747.847.84-
Jan 23, 20257.827.867.827.867.86-
Jan 22, 20257.787.787.747.747.74-
Jan 21, 20257.787.787.757.757.75-
Jan 20, 20257.917.937.887.887.88-
Jan 17, 20257.867.867.827.827.82-
Jan 16, 20257.957.957.797.797.79-
Jan 15, 20257.847.957.847.957.95-
Jan 14, 20257.847.917.827.897.89-
Jan 13, 20257.998.127.978.128.12-
Jan 10, 20257.867.987.867.987.98-
Jan 9, 20257.987.987.987.987.98-
Jan 8, 20258.138.158.138.158.15-
Jan 7, 20258.178.208.168.208.20-
Jan 6, 20258.168.168.098.108.10-
Jan 3, 20258.418.438.388.438.43-
Jan 2, 20258.468.508.468.478.47-
Dec 30, 20248.428.438.418.418.41-
Dec 27, 2024 25.00 Dividend
Dec 27, 20248.538.538.518.528.52-
Dec 23, 20248.558.618.558.60-16.40-
Dec 20, 20248.488.488.478.48-16.15-
Dec 19, 20248.358.378.318.37-15.95-
Dec 18, 20248.428.438.428.42-16.04-
Dec 17, 20248.368.588.368.48-16.16-
Dec 16, 20248.558.568.528.52-16.24-
Dec 13, 20248.628.628.548.54-16.27-
Dec 12, 20248.548.548.398.47-16.14-
Dec 11, 20248.428.438.308.30-15.81-
Dec 10, 20248.278.288.258.25-15.72-
Dec 9, 20248.288.288.108.10-15.43-
Dec 6, 20248.158.178.088.17-15.57-
Dec 5, 20248.138.138.098.09-15.42-
Dec 4, 20248.198.198.118.13-15.50-
Dec 3, 20248.288.448.288.41-16.02-
Dec 2, 20248.178.178.108.16-15.55-
Nov 29, 20248.098.118.088.11-15.45-
Nov 28, 20248.128.128.118.12-15.48-
Nov 27, 20248.068.067.998.01-15.27-
Nov 26, 20248.208.218.178.21-15.64-
Nov 25, 20248.148.148.138.13-15.49-
Nov 22, 20248.148.198.148.19-15.60-
Nov 21, 20248.078.138.078.13-15.50-
Nov 20, 20248.148.468.148.46-16.11-
Nov 19, 20248.248.308.248.25-15.72-
Nov 18, 20248.258.258.208.20-15.63-
Nov 15, 20248.198.318.198.31-15.83-
Nov 14, 20248.028.038.008.00-15.24-
Nov 13, 20248.078.098.068.09-15.41-
Nov 12, 20248.378.388.358.35-15.91-
Nov 11, 20248.428.428.428.42-16.04-
Nov 8, 20248.388.418.358.41-16.02-
Nov 7, 20248.248.258.228.25-15.72-
Nov 6, 20247.977.987.967.96-15.16-
Nov 5, 20247.977.987.967.96-15.17-
Nov 4, 20248.018.028.008.00-15.25-
Nov 1, 20247.898.007.897.99-15.22-
Oct 31, 20248.008.007.887.88-15.02-
Oct 30, 20248.058.088.038.06-15.36-
Oct 29, 20247.998.017.988.01-15.27-
Oct 28, 20247.907.907.887.89-15.04-
Oct 25, 20247.807.837.597.59-14.47-
Oct 24, 20247.827.847.697.69-14.65-
Oct 23, 20247.747.767.687.68-14.63-
Oct 22, 20248.048.067.877.88-15.02-
Oct 21, 20248.238.238.198.19-15.60-
Oct 18, 20248.218.248.218.23-15.69-
Oct 17, 20248.208.228.028.03-15.31-
Oct 16, 20248.068.138.068.12-15.48-
Oct 15, 20248.098.097.927.92-15.09-
Oct 14, 20248.158.158.158.15-15.53-
Oct 11, 20248.118.148.098.14-15.51-
Oct 10, 20248.168.198.148.19-15.61-
Oct 9, 20248.178.178.008.05-15.34-
Oct 8, 20248.168.278.168.27-15.75-
Oct 7, 20248.398.398.328.32-15.85-
Oct 4, 20248.158.268.158.26-15.73-
Oct 3, 20248.108.108.048.06-15.35-
Oct 2, 20248.108.158.098.15-15.53-
Oct 1, 20248.078.087.967.96-15.17-
Sep 30, 20248.008.017.957.95-15.14-
Sep 27, 20248.188.187.897.89-15.04-
Sep 26, 20248.038.138.038.13-15.49-
Sep 25, 20247.917.947.917.94-15.14-
Sep 24, 20247.927.947.877.90-15.05-
Sep 23, 20247.887.957.887.93-15.12-
Sep 20, 20247.887.907.887.88-15.02-
Sep 19, 20247.908.217.908.12-15.4858
Sep 18, 20247.787.787.777.77-14.80-
Sep 17, 20247.937.937.827.82-14.90-
Sep 16, 20247.937.937.937.93-15.11-
Sep 13, 20247.867.937.867.93-15.11-
Sep 12, 20247.847.847.807.84-14.94-
Sep 11, 20247.587.657.587.65-14.58-
Sep 10, 20247.687.687.507.50-14.30-
Sep 9, 20247.597.687.597.68-14.63-
Sep 6, 20247.687.687.557.68-14.63-
Sep 5, 20247.697.757.697.70-14.68-
Sep 4, 20247.677.707.677.70-14.67-
Sep 3, 20247.797.807.697.69-14.66-
Sep 2, 20247.937.947.837.84-14.94-
Aug 30, 20247.787.797.777.77-14.80-
Aug 29, 20247.727.827.727.82-14.91-
Aug 28, 20247.707.737.687.68-14.64-
Aug 27, 20247.607.637.607.63-14.54-
Aug 26, 20247.487.497.487.48-14.25-
Aug 23, 20247.797.797.537.53-14.34-
Aug 22, 20247.727.747.697.69-14.66-
Aug 21, 20247.787.797.787.78-14.82-
Aug 20, 20247.767.767.647.64-14.56-
Aug 19, 20247.757.757.677.67-14.62-
Aug 16, 20247.807.807.767.78-14.83-
Aug 15, 20247.527.757.527.75-14.76-
Aug 14, 20247.427.427.327.35-14.01-
Aug 13, 20247.217.367.177.36-14.02-
Aug 12, 20247.337.337.307.33-13.96-
Aug 9, 20247.197.397.197.35-14.01-
Aug 8, 20247.317.487.317.48-14.26-
Aug 7, 20247.337.337.167.16-13.65-
Aug 6, 20247.487.487.367.45-14.20-
Aug 5, 20246.877.216.737.21-13.74960
Aug 2, 20247.667.667.447.47-14.24-
Aug 1, 20248.078.077.837.83-14.93-
Jul 31, 20248.438.678.428.67-16.53-
Jul 30, 20248.278.328.258.25-15.73-
Jul 29, 20248.148.288.148.14-15.51-
Jul 26, 20248.088.138.088.13-15.50-
Jul 25, 20248.198.208.138.20-15.63-
Jul 24, 20248.508.508.368.36-15.92-
Jul 23, 20248.698.938.688.93-17.02-
Jul 22, 20248.738.808.738.77-16.71-
Jul 19, 20248.978.978.828.82-16.81-
Jul 18, 20249.029.029.009.01-17.17-
Jul 17, 20248.978.978.978.97-17.10-
Jul 16, 20248.978.978.978.97-17.10-
Jul 15, 20248.979.158.979.15-17.43-
Jul 12, 20248.979.008.979.00-17.15-
Jul 11, 20249.029.028.978.97-17.10-
Jul 10, 20248.908.988.908.98-17.11-
Jul 9, 20248.828.848.798.83-16.83-
Jul 8, 20249.059.058.978.97-17.09-
Jul 5, 20248.938.948.918.94-17.03-
Jul 4, 20249.089.099.089.08-17.30-
Jul 3, 20248.668.668.638.66-16.50-
Jul 2, 20248.558.568.538.56-16.31-
Jul 1, 20248.488.488.488.48-16.15-
Jun 28, 20248.548.638.538.57-16.33-
Jun 27, 2024 25.00 Dividend
Jun 27, 20248.528.568.528.52-16.24-
Jun 26, 20248.688.698.558.5531.36-
Jun 25, 20248.708.718.708.7131.96-
Jun 24, 20248.588.598.588.5831.47-
Jun 21, 20248.588.638.588.6231.61-
Jun 20, 20248.678.698.648.6431.71-
Jun 19, 20248.688.698.638.6431.69-
Jun 18, 20248.688.698.668.6931.87-
Jun 17, 20248.678.678.608.6031.55-
Jun 14, 20248.828.828.788.7832.21-
Jun 13, 20248.738.758.718.7532.10-
Jun 12, 20248.838.908.828.8832.60-
Jun 11, 20248.868.868.838.8332.40-
Jun 10, 20248.808.868.778.8632.51-
Jun 7, 20248.738.758.718.7532.10-
Jun 6, 20248.688.688.668.6631.77-
Jun 5, 20248.728.728.658.6831.86-
Jun 4, 20248.768.798.768.7732.18-
Jun 3, 20248.798.798.738.7332.04-
May 31, 20248.918.918.838.8332.41-
May 30, 20248.798.828.798.8232.37-
May 29, 20248.688.688.648.6431.69-
May 28, 20248.778.788.768.7832.23-
May 27, 20248.788.878.768.8732.54-
May 24, 20248.688.728.678.7231.98-
May 23, 20248.898.898.788.8932.63-
May 22, 20248.998.998.998.9932.97-
May 21, 20248.818.828.808.8032.30-
May 20, 20248.798.838.798.8332.39-
May 17, 20248.558.638.558.6331.65-
May 16, 20248.598.598.518.5131.21-
May 15, 20248.738.818.738.8132.34-
May 14, 20248.618.638.618.6131.58-
May 13, 20248.178.528.178.5231.27-
May 10, 20248.458.478.418.4130.87-
May 9, 20248.368.428.368.4230.90-
May 8, 20248.308.318.308.3130.47-
May 7, 20248.488.488.438.4430.98-
May 6, 20248.398.408.388.3830.75-
May 3, 20248.468.468.458.4530.99-
May 2, 20248.428.458.428.4430.97-
Apr 30, 20248.698.698.608.6031.56-
Apr 29, 20248.518.578.498.5331.29-
Apr 26, 20248.258.458.228.4531.02-
Apr 25, 20248.418.428.368.3930.78-
Apr 24, 20248.588.588.498.4931.16-
Apr 23, 20248.488.518.488.5131.24-
Apr 22, 20248.448.488.448.4831.12-
Apr 19, 20248.288.318.288.2830.38-
Apr 18, 20248.438.448.438.4430.96-
Apr 17, 20248.498.548.498.4931.16-
Apr 16, 20248.368.368.348.3530.64-
Apr 15, 20248.498.498.418.4130.85-
Apr 12, 20248.518.548.488.4831.10-
Apr 11, 20248.458.468.458.4631.03-
Apr 10, 20248.558.558.488.4831.13-
Apr 9, 20248.578.578.518.5331.30-
Apr 8, 20248.648.778.648.7732.18-
Apr 5, 20248.568.638.558.6331.65-
Apr 4, 20248.658.758.658.7432.08-
Apr 3, 20248.578.618.578.6131.59-
Apr 2, 20248.798.798.588.5831.48-
Mar 28, 20248.408.458.408.4430.97-
Mar 27, 20248.238.348.238.3430.60-
Mar 26, 20248.418.458.418.4531.00-
Mar 25, 20248.278.288.268.2730.34-
Mar 22, 20248.438.458.338.3330.56-
Mar 21, 20248.348.428.348.4230.89-
Mar 20, 20248.178.338.178.3330.56-
Mar 19, 20248.268.378.258.3730.71-
Mar 18, 20248.288.408.288.4030.82-
Mar 15, 20248.108.148.088.0829.65-
Mar 14, 20248.198.208.148.1429.87-
Mar 13, 20248.208.368.198.3630.67-
Mar 12, 20248.158.218.138.1930.05-
Mar 11, 20248.188.188.078.0729.61-
Mar 8, 20248.188.188.178.1729.98-
Mar 7, 20248.208.258.198.2530.27-
Mar 6, 20248.428.478.418.4731.08-
Mar 5, 20248.238.258.228.2230.16-
Mar 4, 20248.248.248.218.2230.16-
Mar 1, 20248.368.398.368.3930.78-
Feb 29, 20248.188.188.188.1830.01-
Feb 28, 20248.248.248.228.2230.16-
Feb 27, 20248.268.298.268.2830.38-
Feb 26, 20248.348.358.348.3530.64-
Feb 23, 20248.488.488.488.4831.11-
Feb 22, 20248.488.488.398.4831.11-
Feb 21, 20248.488.488.488.4831.11-
Feb 20, 20248.488.488.488.4831.11-
Feb 19, 20248.318.488.318.4831.11-
Feb 16, 20248.448.458.378.4030.82-
Feb 15, 20248.468.518.468.5131.22-
Feb 14, 20248.828.878.828.8432.43-
Feb 13, 20249.099.098.968.9632.87-
Feb 12, 20248.868.888.868.8632.51-
Feb 9, 20248.818.838.818.8332.40-
Feb 8, 20248.878.888.848.8832.58-
Feb 7, 20248.798.828.788.8232.36-
Feb 6, 20248.728.878.728.8732.54-
Feb 5, 20248.828.828.788.8132.32-
Feb 2, 20248.578.588.558.5831.48-
Feb 1, 20248.658.698.658.6731.81-
Jan 31, 20248.758.758.758.7532.10-

Related Tickers

SUK0.MU Suzuki Motor Corporation
45.20
0.00%
 
SZKMY Suzuki Motor Corporation
47.76
-2.17%
 
PKTM.VI PIERER Mobility AG
18.15
-0.82%
 
POAHY Porsche Automobil Holding SE
3.8900
+0.26%
 
HMC Honda Motor Co., Ltd.
28.34
-1.15%
 
TM Toyota Motor Corporation
188.93
-1.07%
 
MBG.DE Mercedes-Benz Group AG
58.92
-0.69%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
78.60
-1.60%
 
F Ford Motor Company
10.08
-0.79%
 
GM General Motors Company
49.46
-0.08%